Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 52.55
-1.25 (-2.32%)
At close: Sep 9, 2026
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 53.89 | 54.36 | 52.11 | 52.55 | 52.55 | -2.32% | 30,179 |
| Sep 8, 2026 | 51.80 | 54.50 | 51.80 | 53.80 | 53.80 | 2.85% | 39,982 |
| Sep 7, 2026 | 54.40 | 54.40 | 52.00 | 52.31 | 52.31 | -3.26% | 42,005 |
| Sep 4, 2026 | 53.74 | 58.28 | 52.02 | 54.07 | 54.07 | 2.06% | 380,592 |
| Sep 3, 2026 | 53.45 | 54.10 | 52.01 | 52.98 | 52.98 | 0.74% | 14,308 |
| Sep 2, 2026 | 52.50 | 54.00 | 50.45 | 52.59 | 52.59 | 3.12% | 53,760 |
| Sep 1, 2026 | 50.99 | 51.00 | 50.50 | 51.00 | 51.00 | 0.77% | 4,921 |
| Aug 31, 2026 | 52.03 | 52.03 | 50.02 | 50.61 | 50.61 | -1.40% | 11,954 |
| Aug 28, 2026 | 52.94 | 55.90 | 47.35 | 51.33 | 51.33 | -2.40% | 9,543 |
| Aug 27, 2026 | 51.39 | 53.00 | 51.39 | 52.59 | 52.59 | 0.92% | 17,105 |
| Aug 25, 2026 | 52.95 | 52.95 | 52.00 | 52.11 | 52.11 | -1.40% | 5,439 |
| Aug 24, 2026 | 53.14 | 53.15 | 51.02 | 52.85 | 52.85 | 1.34% | 11,137 |
| Aug 21, 2026 | 52.50 | 53.26 | 52.00 | 52.15 | 52.15 | -1.08% | 8,475 |
| Aug 20, 2026 | 52.00 | 52.99 | 52.00 | 52.72 | 52.72 | -0.23% | 10,183 |
| Aug 19, 2026 | 53.00 | 53.00 | 52.10 | 52.84 | 52.84 | 0.90% | 3,382 |
| Aug 18, 2026 | 53.00 | 53.49 | 52.00 | 52.37 | 52.37 | -1.67% | 16,221 |
| Aug 17, 2026 | 54.05 | 54.05 | 52.01 | 53.26 | 53.26 | -1.17% | 19,598 |
| Aug 13, 2026 | 53.90 | 54.53 | 53.21 | 53.89 | 53.89 | -0.04% | 9,499 |
| Aug 12, 2026 | 53.33 | 54.81 | 53.20 | 53.91 | 53.91 | 1.09% | 11,663 |
| Aug 11, 2026 | 54.01 | 54.05 | 53.00 | 53.33 | 53.33 | -0.89% | 22,574 |
| Aug 10, 2026 | 54.20 | 54.90 | 53.80 | 53.81 | 53.81 | -0.85% | 13,726 |
| Aug 7, 2026 | 55.30 | 55.99 | 54.10 | 54.27 | 54.27 | -2.20% | 32,607 |
| Aug 6, 2026 | 56.05 | 56.88 | 55.00 | 55.49 | 55.49 | -0.98% | 27,436 |
| Aug 5, 2026 | 56.97 | 57.00 | 56.00 | 56.04 | 56.04 | -2.15% | 45,975 |
| Aug 4, 2026 | 56.60 | 61.78 | 56.00 | 57.27 | 57.27 | 1.33% | 323,610 |
| Aug 3, 2026 | 54.01 | 57.50 | 53.61 | 56.52 | 56.52 | 5.55% | 114,563 |
| Jul 31, 2026 | 54.00 | 55.90 | 53.51 | 53.55 | 53.55 | -1.74% | 13,872 |
| Jul 30, 2026 | 55.00 | 56.62 | 53.51 | 54.50 | 54.50 | -3.76% | 39,980 |
| Jul 29, 2026 | 57.00 | 57.80 | 53.10 | 56.63 | 56.63 | 5.79% | 193,938 |
| Jul 28, 2026 | 53.00 | 54.01 | 51.10 | 53.53 | 53.53 | -0.19% | 42,846 |
| Jul 27, 2026 | 55.00 | 55.00 | 48.05 | 53.63 | 53.63 | 2.27% | 77,871 |
| Jul 24, 2026 | 56.95 | 56.95 | 50.18 | 52.44 | 52.44 | -2.98% | 44,864 |
| Jul 23, 2026 | 55.25 | 55.25 | 54.00 | 54.05 | 54.05 | -3.21% | 6,380 |
| Jul 22, 2026 | 55.00 | 56.50 | 53.30 | 55.84 | 55.84 | 1.20% | 47,568 |
| Jul 21, 2026 | 54.00 | 57.00 | 54.00 | 55.18 | 55.18 | 0.15% | 21,038 |
| Jul 20, 2026 | 54.70 | 55.95 | 53.00 | 55.10 | 55.10 | 0.73% | 17,478 |
| Jul 17, 2026 | 53.91 | 55.00 | 53.00 | 54.70 | 54.70 | 1.50% | 23,646 |
| Jul 16, 2026 | 54.28 | 55.76 | 53.00 | 53.89 | 53.89 | -0.72% | 22,152 |
| Jul 15, 2026 | 54.99 | 56.17 | 54.01 | 54.28 | 54.28 | 2.11% | 29,787 |
| Jul 14, 2026 | 57.00 | 57.00 | 51.66 | 53.16 | 53.16 | -7.39% | 61,134 |
| Jul 13, 2026 | 57.70 | 62.00 | 57.00 | 57.40 | 57.40 | -0.40% | 123,518 |
| Jul 10, 2026 | 53.00 | 59.00 | 53.00 | 57.63 | 57.63 | 5.74% | 202,958 |
| Jul 9, 2026 | 58.97 | 62.40 | 53.00 | 54.50 | 54.50 | -4.72% | 317,906 |
| Jul 8, 2026 | 52.00 | 57.20 | 50.00 | 57.20 | 57.20 | 10.00% | 395,977 |
| Jul 7, 2026 | 55.11 | 55.48 | 50.96 | 52.00 | 52.00 | -6.27% | 166,824 |
| Jul 6, 2026 | 55.84 | 55.84 | 55.00 | 55.48 | 55.48 | -0.64% | 44,470 |
| Jul 3, 2026 | 56.13 | 56.47 | 55.58 | 55.84 | 55.84 | -0.52% | 37,972 |
| Jul 2, 2026 | 57.17 | 57.17 | 56.00 | 56.13 | 56.13 | -1.82% | 43,900 |
| Jul 1, 2026 | 59.85 | 59.85 | 56.90 | 57.17 | 57.17 | -1.92% | 48,783 |
| Jun 30, 2026 | 58.00 | 60.00 | 56.75 | 58.29 | 58.29 | 2.03% | 91,408 |